Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.52 | 16.59 | 16.51 | 16.54 | 21,351 | +0.00(+0.00%) |
Sep 27, 2019 | 16.52 | 16.59 | 16.49 | 16.54 | 46,559 | -0.06(-0.33%) |
Sep 26, 2019 | 16.53 | 16.63 | 16.52 | 16.59 | 23,364 | +0.06(+0.38%) |
Sep 25, 2019 | 16.47 | 16.66 | 16.47 | 16.53 | 33,760 | -0.02(-0.10%) |
Sep 24, 2019 | 16.51 | 16.72 | 16.47 | 16.55 | 37,298 | -0.02(-0.14%) |
Sep 23, 2019 | 16.59 | 16.64 | 16.52 | 16.57 | 29,429 | +0.01(+0.05%) |
Sep 20, 2019 | 16.43 | 16.64 | 16.43 | 16.56 | 27,022 | +0.06(+0.38%) |
Sep 19, 2019 | 16.62 | 16.76 | 16.40 | 16.50 | 57,122 | -0.16(-0.95%) |
Sep 18, 2019 | 16.56 | 16.67 | 16.47 | 16.66 | 68,926 | +0.07(+0.43%) |
Sep 17, 2019 | 16.21 | 16.65 | 16.14 | 16.58 | 63,037 | +0.35(+2.14%) |
Sep 16, 2019 | 16.14 | 16.26 | 16.13 | 16.24 | 53,192 | +0.03(+0.19%) |
Sep 13, 2019 | 16.32 | 16.42 | 16.15 | 16.21 | 83,350 | -0.19(-1.13%) |
Sep 12, 2019 | 16.48 | 16.48 | 16.37 | 16.39 | 62,678 | -0.06(-0.38%) |
Sep 11, 2019 | 16.49 | 16.49 | 16.45 | 16.45 | 47,527 | -0.02(-0.14%) |
Sep 10, 2019 | 16.49 | 16.51 | 16.45 | 16.48 | 48,263 | +0.00(+0.00%) |
Sep 09, 2019 | 16.62 | 16.67 | 16.45 | 16.48 | 64,585 | -0.16(-0.94%) |
Sep 06, 2019 | 16.41 | 16.78 | 16.41 | 16.63 | 64,329 | +0.20(+1.24%) |
Sep 05, 2019 | 16.45 | 16.47 | 16.41 | 16.43 | 24,976 | -0.02(-0.10%) |
Sep 04, 2019 | 16.50 | 16.56 | 16.44 | 16.45 | 54,981 | -0.08(-0.48%) |
Sep 03, 2019 | 16.45 | 16.56 | 16.41 | 16.52 | 65,857 | -0.05(-0.33%) |
Aug 30, 2019 | 16.67 | 16.67 | 16.52 | 16.58 | 39,998 | -0.01(-0.05%) |
Aug 29, 2019 | 16.66 | 16.67 | 16.49 | 16.59 | 119,244 | -0.07(-0.42%) |
Aug 28, 2019 | 16.66 | 16.73 | 16.64 | 16.66 | 53,135 | +0.03(+0.19%) |
Aug 27, 2019 | 16.39 | 16.64 | 16.39 | 16.63 | 139,197 | +0.25(+1.53%) |
Aug 26, 2019 | 16.25 | 16.38 | 16.21 | 16.38 | 122,662 | +0.09(+0.53%) |
Aug 23, 2019 | 16.20 | 16.29 | 16.16 | 16.29 | 134,517 | +0.10(+0.63%) |
Aug 22, 2019 | 16.25 | 16.28 | 16.17 | 16.19 | 54,171 | -0.06(-0.39%) |
Aug 21, 2019 | 16.28 | 16.33 | 16.23 | 16.25 | 75,456 | -0.07(-0.43%) |
Aug 20, 2019 | 16.31 | 16.38 | 16.28 | 16.32 | 38,402 | +0.01(+0.05%) |
Aug 19, 2019 | 16.30 | 16.33 | 16.27 | 16.31 | 25,567 | -0.02(-0.10%) |
Aug 16, 2019 | 16.29 | 16.37 | 16.29 | 16.33 | 73,755 | +0.06(+0.34%) |
Aug 15, 2019 | 16.16 | 16.30 | 16.15 | 16.27 | 87,500 | +0.08(+0.48%) |
Aug 14, 2019 | 16.34 | 16.34 | 16.16 | 16.20 | 109,651 | -0.07(-0.41%) |
Aug 13, 2019 | 16.26 | 16.38 | 16.26 | 16.26 | 114,153 | -0.02(-0.14%) |
Aug 12, 2019 | 16.28 | 16.33 | 16.23 | 16.29 | 87,571 | +0.07(+0.43%) |
Aug 09, 2019 | 16.29 | 16.32 | 16.18 | 16.21 | 102,325 | -0.09(-0.58%) |
Aug 08, 2019 | 16.50 | 16.57 | 16.17 | 16.31 | 124,910 | -0.13(-0.81%) |
Aug 07, 2019 | 16.57 | 16.57 | 16.43 | 16.44 | 62,653 | -0.09(-0.52%) |
Aug 06, 2019 | 16.54 | 16.54 | 16.47 | 16.53 | 62,249 | +0.06(+0.38%) |
Aug 05, 2019 | 16.49 | 16.61 | 16.47 | 16.47 | 55,949 | +0.00(+0.00%) |
Aug 02, 2019 | 16.39 | 16.49 | 16.39 | 16.47 | 37,732 | +0.05(+0.29%) |
Aug 01, 2019 | 16.35 | 16.42 | 16.27 | 16.42 | 83,887 | +0.09(+0.57%) |
Jul 31, 2019 | 16.29 | 16.36 | 16.26 | 16.32 | 82,872 | +0.06(+0.38%) |
Jul 30, 2019 | 16.11 | 16.31 | 16.10 | 16.26 | 123,361 | +0.15(+0.92%) |
Jul 29, 2019 | 16.09 | 16.13 | 16.06 | 16.11 | 45,514 | +0.01(+0.05%) |
Jul 26, 2019 | 16.05 | 16.11 | 16.00 | 16.11 | 64,976 | +0.04(+0.24%) |
Jul 25, 2019 | 16.07 | 16.11 | 16.04 | 16.07 | 58,031 | -0.04(-0.24%) |
Jul 24, 2019 | 16.07 | 16.11 | 16.05 | 16.11 | 59,493 | +0.04(+0.24%) |
Jul 23, 2019 | 16.00 | 16.10 | 15.97 | 16.07 | 62,653 | +0.06(+0.39%) |
Jul 22, 2019 | 16.07 | 16.08 | 16.00 | 16.00 | 86,520 | -0.05(-0.34%) |
Jul 19, 2019 | 16.09 | 16.09 | 15.99 | 16.06 | 47,453 | -0.02(-0.10%) |
Jul 18, 2019 | 16.07 | 16.11 | 16.04 | 16.07 | 43,659 | -0.02(-0.15%) |
Jul 17, 2019 | 16.15 | 16.18 | 16.06 | 16.10 | 152,851 | -0.05(-0.34%) |
Jul 16, 2019 | 16.14 | 16.24 | 16.04 | 16.15 | 52,287 | +0.02(+0.15%) |
Jul 15, 2019 | 16.09 | 16.18 | 16.09 | 16.13 | 21,118 | +0.02(+0.15%) |
Jul 12, 2019 | 16.11 | 16.20 | 16.07 | 16.11 | 43,488 | +0.01(+0.07%) |
Jul 11, 2019 | 16.10 | 16.10 | 16.07 | 16.09 | 66,388 | -0.01(-0.05%) |
Jul 10, 2019 | 16.11 | 16.15 | 16.08 | 16.10 | 26,867 | +0.03(+0.19%) |
Jul 09, 2019 | 16.06 | 16.10 | 16.04 | 16.07 | 50,603 | -0.08(-0.48%) |
Jul 08, 2019 | 16.26 | 16.27 | 16.13 | 16.15 | 86,195 | -0.09(-0.53%) |
Jul 05, 2019 | 16.32 | 16.32 | 16.18 | 16.23 | 36,732 | -0.06(-0.38%) |
Jul 03, 2019 | 16.12 | 16.35 | 16.12 | 16.30 | 51,502 | +0.11(+0.67%) |
Jul 02, 2019 | 16.20 | 16.31 | 16.16 | 16.19 | 45,080 | -0.09(-0.53%) |